kabutan

TOKYO ENERGY & SYSTEMS INC.(1945) Historical

1945
TSE Prime
TOKYO ENERGY & SYSTEMS INC.
1,821
JPY
+49
(+2.77%)
Dec 5, 2:27 pm JST
11.77
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,822
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,939 JPY
52 Week Low Apr 7, 2025
915 JPY
Yearly High Nov 27, 2025
1,939 JPY
Yearly Low Apr 7, 2025
915 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,890 1,897 1,748 1,821 -68 -3.60% 771,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,787 1,939 1,685 1,889 +107 +6.00% 4,473,000
Oct, 2025 1,678 1,836 1,565 1,782 +104 +6.20% 3,918,300
Sep, 2025 1,700 1,858 1,615 1,678 -42 -2.44% 3,404,500
Aug, 2025 1,650 1,898 1,637 1,720 +55 +3.30% 4,109,100
Jul, 2025 1,280 1,673 1,276 1,665 +382 +29.77% 3,186,300
Jun, 2025 1,216 1,298 1,170 1,283 +62 +5.08% 1,131,200
May, 2025 1,119 1,248 1,089 1,221 +93 +8.24% 1,019,900
Apr, 2025 1,100 1,137 915 1,128 +38 +3.49% 1,034,800
Mar, 2025 1,088 1,188 1,084 1,090 +26 +2.44% 717,200
Feb, 2025 1,094 1,174 1,056 1,064 -22 -2.03% 563,400
Jan, 2025 1,117 1,117 1,035 1,086 -18 -1.63% 588,000
Dec, 2024 1,031 1,139 1,030 1,104 +76 +7.39% 912,300
Nov, 2024 1,132 1,153 1,008 1,028 -114 -9.98% 1,343,800
Oct, 2024 1,105 1,222 1,103 1,142 +37 +3.35% 1,271,100
Sep, 2024 1,204 1,204 1,073 1,105 -90 -7.53% 899,400
Aug, 2024 1,304 1,304 971 1,195 -115 -8.78% 1,322,000
Jul, 2024 1,411 1,419 1,233 1,310 -87 -6.23% 1,266,800
Jun, 2024 1,411 1,451 1,268 1,397 -3 -0.21% 1,609,500
May, 2024 1,352 1,400 1,246 1,400 +48 +3.55% 1,470,300
Apr, 2024 1,250 1,493 1,173 1,352 +102 +8.16% 2,464,600